NITTOKUの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/02/06 | 2,109 | 2,128 | 2,109 | 2,121 | +21 | +1% | 60,700 |
2025/02/05 | 2,100 | 2,115 | 2,088 | 2,100 | +21 | +1% | 85,500 |
2025/02/04 | 2,100 | 2,114 | 2,076 | 2,079 | ±0 | ±0% | 79,300 |
2025/02/03 | 2,109 | 2,137 | 2,072 | 2,079 | -29 | -1.4% | 127,300 |
2025/01/31 | 2,104 | 2,126 | 2,102 | 2,108 | +10 | +0.5% | 76,200 |
2025/01/30 | 2,119 | 2,148 | 2,090 | 2,098 | -21 | -1% | 84,700 |
2025/01/29 | 2,095 | 2,128 | 2,087 | 2,119 | +29 | +1.4% | 91,900 |
2025/01/28 | 2,110 | 2,122 | 2,086 | 2,090 | -22 | -1% | 77,900 |
2025/01/27 | 2,100 | 2,124 | 2,100 | 2,112 | +41 | +2% | 71,900 |
2025/01/24 | 2,101 | 2,106 | 2,066 | 2,071 | -17 | -0.8% | 85,800 |
2025/01/23 | 2,123 | 2,125 | 2,088 | 2,088 | -27 | -1.3% | 71,500 |
2025/01/22 | 2,083 | 2,115 | 2,065 | 2,115 | +42 | +2% | 128,700 |
2025/01/21 | 2,088 | 2,100 | 2,061 | 2,073 | -6 | -0.3% | 114,900 |
2025/01/20 | 2,067 | 2,088 | 2,049 | 2,079 | +17 | +0.8% | 99,500 |
2025/01/17 | 2,055 | 2,074 | 2,052 | 2,062 | +17 | +0.8% | 78,900 |
2025/01/16 | 2,055 | 2,068 | 2,033 | 2,045 | -8 | -0.4% | 129,700 |
2025/01/15 | 2,055 | 2,074 | 2,044 | 2,053 | +21 | +1% | 127,500 |
2025/01/14 | 2,049 | 2,063 | 2,031 | 2,032 | -23 | -1.1% | 157,100 |
2025/01/10 | 2,045 | 2,068 | 2,045 | 2,055 | +10 | +0.5% | 59,200 |
2025/01/09 | 2,059 | 2,083 | 2,044 | 2,045 | -13 | -0.6% | 127,900 |
2025/01/08 | 2,053 | 2,067 | 2,026 | 2,058 | -2 | -0.1% | 120,300 |
2025/01/07 | 2,059 | 2,079 | 2,051 | 2,060 | +17 | +0.8% | 141,600 |
2025/01/06 | 2,062 | 2,067 | 2,034 | 2,043 | -22 | -1.1% | 131,300 |
2024/12/30 | 2,032 | 2,086 | 2,003 | 2,065 | +41 | +2% | 148,500 |
2024/12/27 | 2,052 | 2,075 | 2,009 | 2,024 | -23 | -1.1% | 236,300 |
2024/12/26 | 2,048 | 2,078 | 2,042 | 2,047 | +7 | +0.3% | 129,100 |
2024/12/25 | 2,031 | 2,049 | 2,025 | 2,040 | +20 | +1% | 68,800 |
2024/12/24 | 2,063 | 2,064 | 2,008 | 2,020 | -31 | -1.5% | 191,200 |
2024/12/23 | 2,066 | 2,066 | 1,998 | 2,051 | -14 | -0.7% | 245,100 |
2024/12/20 | 2,085 | 2,107 | 2,060 | 2,065 | -39 | -1.9% | 210,400 |
2024/12/19 | 2,125 | 2,140 | 2,097 | 2,104 | -6 | -0.3% | 267,200 |
2024/12/18 | 2,088 | 2,130 | 2,088 | 2,110 | +60 | +2.9% | 201,900 |
2024/12/17 | 2,093 | 2,109 | 2,048 | 2,050 | -32 | -1.5% | 198,100 |
2024/12/16 | 2,050 | 2,103 | 2,006 | 2,082 | +76 | +3.8% | 242,100 |
2024/12/13 | 1,997 | 2,043 | 1,997 | 2,006 | +15 | +0.8% | 201,300 |
2024/12/12 | 1,975 | 1,998 | 1,962 | 1,991 | +30 | +1.5% | 164,300 |
2024/12/11 | 1,966 | 1,975 | 1,931 | 1,961 | -18 | -0.9% | 128,000 |
2024/12/10 | 1,920 | 2,005 | 1,920 | 1,979 | +91 | +4.8% | 293,300 |
2024/12/09 | 1,870 | 1,906 | 1,870 | 1,888 | +25 | +1.3% | 203,600 |
2024/12/06 | 1,823 | 1,865 | 1,815 | 1,863 | +50 | +2.8% | 274,000 |
2024/12/05 | 1,830 | 1,833 | 1,806 | 1,813 | -28 | -1.5% | 179,400 |
2024/12/04 | 1,838 | 1,857 | 1,815 | 1,841 | -6 | -0.3% | 203,400 |
2024/12/03 | 1,838 | 1,851 | 1,801 | 1,847 | +4 | +0.2% | 187,900 |
2024/12/02 | 1,850 | 1,868 | 1,835 | 1,843 | +11 | +0.6% | 120,700 |
2024/11/29 | 1,820 | 1,861 | 1,820 | 1,832 | -23 | -1.2% | 122,900 |
2024/11/28 | 1,842 | 1,876 | 1,836 | 1,855 | -8 | -0.4% | 58,700 |
2024/11/27 | 1,898 | 1,937 | 1,845 | 1,863 | -19 | -1% | 167,900 |
2024/11/26 | 1,826 | 1,887 | 1,826 | 1,882 | +56 | +3.1% | 141,200 |
2024/11/25 | 1,872 | 1,872 | 1,802 | 1,826 | -44 | -2.4% | 117,700 |
2024/11/22 | 1,863 | 1,893 | 1,863 | 1,870 | +8 | +0.4% | 105,000 |
101~
150
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「NITTOKU」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
NITTOKU | 187,600円 | +14.2% | +86.1% | 2.24% | 21.10倍 | 0.87倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
日東工器 | 180,800円 | +7.5% | -70.5% | 2.21% | 52.06倍 | 0.58倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
島精機 | 96,000円 | +36.8% | - | 2.08% | 16.45倍 | 0.42倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
前沢工 | 161,700円 | +2.7% | -9.9% | 2.23% | 9.81倍 | 1.04倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
岡本工 | 474,500円 | +14.3% | +61.2% | 3.37% | 10.46倍 | 0.77倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム